161,360€
5,21%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 158,36 | 160,73 | 157,81 | 160,65 | 4,75% | 10,00 |
| 02.07.2026 | 158,08 | 161,68 | 152,09 | 153,37 | -6,04% | 249,00 |
| 01.07.2026 | 181,88 | 181,88 | 163,06 | 163,23 | -10,29% | 217,00 |
| 30.06.2026 | 181,33 | 183,83 | 173,75 | 181,95 | 3,19% | 462,00 |
| 29.06.2026 | 175,09 | 176,35 | 168,77 | 176,33 | -0,13% | 128,00 |
| 26.06.2026 | 188,98 | 188,98 | 173,08 | 176,56 | -5,73% | 240,00 |
| 25.06.2026 | 192,42 | 197,50 | 186,01 | 187,29 | 9,65% | 162,00 |
| 24.06.2026 | 165,51 | 172,96 | 165,51 | 170,81 | 2,09% | 38,00 |
| 23.06.2026 | 176,57 | 176,57 | 165,53 | 167,31 | -5,66% | 124,00 |
| 22.06.2026 | 173,93 | 180,31 | 173,04 | 177,34 | 1,96% | 110,00 |
| 19.06.2026 | 167,25 | 174,38 | 167,25 | 173,93 | 2,71% | 323,00 |
| 18.06.2026 | 162,44 | 169,91 | 162,29 | 169,34 | 4,16% | 13,00 |
| 17.06.2026 | 162,69 | 166,00 | 161,44 | 162,58 | 0,53% | 180,00 |
| 16.06.2026 | 166,01 | 166,50 | 160,75 | 161,73 | 0,75% | 123,00 |
| 15.06.2026 | 151,00 | 161,50 | 151,00 | 160,52 | 7,62% | 650,00 |
| 12.06.2026 | 148,25 | 149,62 | 146,62 | 149,16 | 7,67% | - |
| 11.06.2026 | 132,87 | 138,54 | 132,87 | 138,54 | 3,14% | 50,00 |
| 10.06.2026 | 139,00 | 139,00 | 133,41 | 134,32 | -4,31% | 181,00 |
| 09.06.2026 | 143,75 | 144,63 | 138,81 | 140,37 | -2,26% | 649,00 |
| 08.06.2026 | 137,02 | 144,18 | 136,94 | 143,62 | 4,31% | 46,00 |
| 05.06.2026 | 151,97 | 151,97 | 137,51 | 137,69 | -8,05% | 151,00 |
| 04.06.2026 | 150,97 | 152,59 | 146,81 | 149,74 | -0,23% | 73,00 |
| 03.06.2026 | 144,70 | 150,42 | 144,70 | 150,09 | 5,10% | 75,00 |
| 02.06.2026 | 140,81 | 144,82 | 139,16 | 142,81 | 3,22% | 76,00 |
| 01.06.2026 | 140,99 | 140,99 | 137,00 | 138,36 | -2,61% | 169,00 |
| 29.05.2026 | 140,90 | 142,59 | 140,17 | 142,07 | -3,69% | 178,00 |
| 28.05.2026 | 146,86 | 147,68 | 140,98 | 147,51 | 0,76% | 103,00 |
| 27.05.2026 | 146,98 | 150,64 | 146,31 | 146,40 | 2,79% | 280,00 |
| 26.05.2026 | 141,31 | 143,28 | 140,40 | 142,42 | -6,76% | - |
| 25.05.2026 | 151,24 | 154,05 | 149,02 | 152,75 | 4,44% | 1,00 |
| 22.05.2026 | 146,21 | 147,20 | 144,63 | 146,26 | 0,25% | 37,00 |
| 21.05.2026 | 145,70 | 148,00 | 143,62 | 145,90 | 1,02% | 1,00 |
| 20.05.2026 | 138,90 | 145,38 | 138,09 | 144,43 | 6,52% | 155,00 |
| 19.05.2026 | 141,10 | 141,10 | 135,23 | 135,59 | -5,02% | 174,00 |
| 18.05.2026 | 146,31 | 146,31 | 140,39 | 142,75 | -2,30% | 300,00 |
| 15.05.2026 | 155,99 | 155,99 | 141,59 | 146,11 | -6,35% | 222,00 |
| 14.05.2026 | 154,15 | 157,27 | 153,33 | 156,02 | 2,50% | 248,00 |
| 13.05.2026 | 152,05 | 154,20 | 151,70 | 152,22 | 2,58% | 26,00 |
| 12.05.2026 | 155,80 | 157,06 | 148,38 | 148,39 | -5,49% | 162,00 |
| 11.05.2026 | 167,94 | 167,94 | 154,86 | 157,01 | -4,10% | 116,00 |
| 08.05.2026 | 160,20 | 164,21 | 156,96 | 163,73 | 3,22% | 15,00 |
| 07.05.2026 | 163,35 | 164,25 | 158,31 | 158,63 | -3,33% | 182,00 |
| 06.05.2026 | 161,99 | 169,85 | 161,99 | 164,10 | 6,85% | 12,00 |
| 05.05.2026 | 156,09 | 156,09 | 153,51 | 153,58 | -1,84% | - |
| 04.05.2026 | 151,03 | 157,71 | 151,03 | 156,46 | -0,55% | 35,00 |
| 30.04.2026 | 153,23 | 157,95 | 150,19 | 157,32 | -0,69% | 9,00 |
| 29.04.2026 | 156,27 | 161,41 | 155,69 | 158,42 | 1,40% | 50,00 |
| 28.04.2026 | 161,28 | 161,32 | 155,49 | 156,24 | -3,70% | 795,00 |
| 27.04.2026 | 168,12 | 169,47 | 158,41 | 162,25 | 0,85% | 638,00 |
| 24.04.2026 | 154,75 | 161,61 | 154,47 | 160,89 | 6,21% | 773,00 |
| 23.04.2026 | 150,16 | 151,56 | 148,34 | 151,48 | 0,91% | 15,00 |
| 22.04.2026 | 143,11 | 150,66 | 143,11 | 150,11 | 4,34% | 459,00 |
| 21.04.2026 | 146,85 | 146,85 | 143,21 | 143,87 | -2,32% | 46,00 |
| 20.04.2026 | 154,64 | 154,64 | 144,61 | 147,29 | -4,43% | 266,00 |
| 17.04.2026 | 150,73 | 155,91 | 148,35 | 154,12 | 1,99% | 189,00 |
| 16.04.2026 | 151,97 | 155,00 | 149,47 | 151,12 | 2,54% | 445,00 |
| 15.04.2026 | 148,12 | 149,64 | 145,68 | 147,38 | -0,22% | 52,00 |
| 14.04.2026 | 144,35 | 148,35 | 143,24 | 147,70 | 9,14% | 362,00 |
| 13.04.2026 | 135,28 | 136,11 | 131,71 | 135,33 | 0,12% | 120,00 |
| 10.04.2026 | 135,54 | 137,00 | 134,11 | 135,17 | -0,54% | 170,00 |
| 09.04.2026 | 132,99 | 137,04 | 131,65 | 135,90 | -0,93% | 161,00 |
| 08.04.2026 | 135,47 | 139,10 | 134,95 | 137,18 | 14,72% | 126,00 |
| 07.04.2026 | 120,06 | 121,91 | 118,37 | 119,58 | 4,55% | 25,00 |
| 02.04.2026 | 115,00 | 116,16 | 113,29 | 114,38 | -7,64% | 380,00 |
| 01.04.2026 | 117,14 | 125,27 | 117,14 | 123,84 | 9,32% | 53,00 |
| 31.03.2026 | 112,08 | 115,16 | 110,13 | 113,28 | 0,94% | 400,00 |
| 30.03.2026 | 113,22 | 115,35 | 111,94 | 112,23 | -2,12% | 188,00 |
| 27.03.2026 | 118,39 | 121,22 | 114,27 | 114,66 | -5,21% | 101,00 |
| 26.03.2026 | 124,18 | 124,98 | 119,29 | 120,96 | -5,49% | 292,00 |
| 25.03.2026 | 124,62 | 129,80 | 124,62 | 127,98 | 2,05% | 251,00 |
| 24.03.2026 | 130,52 | 130,52 | 120,53 | 125,41 | -3,71% | 440,00 |
| 23.03.2026 | 124,94 | 130,60 | 120,84 | 130,24 | 6,10% | 72,00 |
| 20.03.2026 | 130,89 | 131,55 | 122,47 | 122,75 | -6,22% | - |
| 19.03.2026 | 131,75 | 134,40 | 128,25 | 130,89 | -0,11% | - |
| 18.03.2026 | 136,19 | 137,09 | 130,95 | 131,03 | 0,80% | 204,00 |
| 17.03.2026 | 134,08 | 134,08 | 127,87 | 129,99 | -2,86% | 360,00 |
| 16.03.2026 | 127,03 | 135,41 | 127,03 | 133,82 | 5,16% | 23,00 |
| 13.03.2026 | 130,66 | 133,54 | 125,71 | 127,25 | -2,63% | 25,00 |
| 12.03.2026 | 134,94 | 136,58 | 130,53 | 130,69 | -3,15% | 14,00 |
| 11.03.2026 | 134,84 | 136,20 | 117,82 | 134,94 | -0,74% | 35,00 |
| 10.03.2026 | 134,84 | 136,00 | 130,66 | 135,95 | 0,03% | 20,00 |
| 09.03.2026 | 124,83 | 135,95 | 121,00 | 135,91 | 0,89% | 128,00 |
| 06.03.2026 | 139,88 | 140,86 | 134,42 | 134,71 | -2,79% | 1,00 |
| 05.03.2026 | 139,36 | 142,69 | 136,44 | 138,57 | -2,08% | 576,00 |
| 04.03.2026 | 132,44 | 142,05 | 132,22 | 141,51 | 5,88% | - |
| 03.03.2026 | 143,83 | 143,83 | 132,70 | 133,65 | -6,41% | 300,00 |
| 02.03.2026 | 145,25 | 145,25 | 137,40 | 142,80 | -1,57% | 1.283,00 |
| 27.02.2026 | 149,62 | 149,62 | 144,03 | 145,08 | -2,92% | 110,00 |
| 26.02.2026 | 158,61 | 158,61 | 148,69 | 149,44 | -5,47% | 1.018,00 |
| 25.02.2026 | 148,77 | 158,58 | 148,77 | 158,09 | 6,75% | 836,00 |
| 24.02.2026 | 139,80 | 148,24 | 139,80 | 148,10 | 5,88% | 366,00 |
| 23.02.2026 | 141,67 | 141,77 | 138,75 | 139,87 | -0,48% | 140,00 |
| 20.02.2026 | 140,48 | 142,42 | 139,02 | 140,54 | 0,55% | 136,00 |
| 19.02.2026 | 141,65 | 142,70 | 138,97 | 139,77 | -6,67% | 972,00 |
| 18.02.2026 | 148,06 | 150,03 | 144,74 | 149,76 | 0,85% | 372,00 |
| 17.02.2026 | 146,39 | 149,15 | 146,39 | 148,50 | 1,43% | 168,00 |
| 16.02.2026 | 149,99 | 150,48 | 146,39 | 146,40 | -3,07% | 115,00 |
| 13.02.2026 | 149,74 | 153,96 | 147,57 | 151,03 | 2,99% | 115,00 |
| 12.02.2026 | 148,49 | 149,44 | 145,79 | 146,64 | -4,55% | 498,00 |
| 11.02.2026 | 153,24 | 154,31 | 151,74 | 153,63 | 0,79% | 379,00 |